SAF-Holland SE historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-22	6.775	6.840	6.680	6.795	5.667	61,726
2022-07-21	6.935	6.960	6.755	6.835	5.700	100,503
2022-07-20	6.845	7.050	6.750	6.875	5.734	186,299
2022-07-19	6.620	6.855	6.540	6.855	5.717	184,193
2022-07-18	6.590	6.690	6.545	6.635	5.534	132,535
2022-07-15	6.440	6.635	6.405	6.600	5.505	191,233
2022-07-14	6.440	6.570	6.335	6.425	5.359	105,814
2022-07-13	6.520	6.615	6.370	6.500	5.421	85,047
2022-07-12	6.500	6.590	6.390	6.575	5.484	77,548
2022-07-11	6.710	6.815	6.525	6.530	5.446	134,424
2022-07-08	6.350	6.770	6.220	6.770	5.646	374,631
2022-07-07	6.090	6.380	6.090	6.355	5.300	137,800
2022-07-06	6.165	6.175	6.055	6.090	5.079	181,715
2022-07-05	6.395	6.415	6.020	6.105	5.092	220,261
2022-07-04	6.455	6.500	6.215	6.335	5.283	155,540
2022-07-01	6.285	6.390	6.210	6.315	5.267	204,762
2022-06-30	6.500	6.500	6.080	6.320	5.271	461,718
2022-06-29	6.890	6.890	6.575	6.605	5.509	158,400
2022-06-28	6.775	6.940	6.775	6.845	5.709	168,028
2022-06-27	6.780	6.905	6.650	6.775	5.650	348,567
2022-06-24	6.630	6.670	6.420	6.665	5.559	221,281
2022-06-23	6.905	7.025	6.565	6.575	5.484	219,188
2022-06-22	7.075	7.130	6.735	6.870	5.730	312,801
2022-06-21	7.135	7.220	7.045	7.140	5.955	227,794
2022-06-20	7.060	7.155	6.935	7.075	5.901	250,441
2022-06-17	6.820	7.030	6.820	6.985	5.826	289,756
2022-06-16	7.120	7.120	6.685	6.760	5.638	349,717
2022-06-15	7.140	7.340	6.900	7.100	5.922	509,976
2022-06-14	7.300	7.300	7.090	7.100	5.922	193,968
2022-06-13	7.600	7.600	7.190	7.240	6.038	205,991
2022-06-10	7.810	7.920	7.580	7.580	6.322	232,216
2022-06-09	7.700	8.010	7.700	7.800	6.505	488,036
2022-06-08	8.000	8.055	7.555	7.625	6.359	812,818
2022-06-07	8.060	8.100	7.975	8.080	6.739	118,045
2022-06-06	8.030	8.155	7.990	8.055	6.718	68,791
2022-06-03	7.990	8.075	7.895	7.970	6.647	141,657
2022-06-02	8.020	8.100	7.870	7.950	6.630	134,496
2022-06-01	7.740	8.135	7.735	7.965	6.643	228,183
2022-05-31	7.745	7.820	7.595	7.700	6.422	1,654,883
2022-05-30	7.600	7.820	7.585	7.725	6.443	344,672
2022-05-27	7.540	7.590	7.430	7.550	6.297	139,648
2022-05-26	7.380	7.560	7.260	7.535	6.284	144,902
2022-05-25	7.225	7.385	7.115	7.370	6.147	238,215
2022-05-24	7.305	7.360	7.130	7.245	6.042	216,092
2022-05-23	7.515	7.515	7.090	7.355	6.134	248,769
2022-05-20	7.215	7.470	7.195	7.300	6.088	239,578
2022-05-19	7.615	7.615	7.170	7.500	5.963	335,020
2022-05-18	7.885	7.915	7.730	7.745	6.158	216,519
2022-05-17	7.600	7.875	7.600	7.820	6.218	459,672
2022-05-16	7.370	7.575	7.370	7.530	5.987	194,050
2022-05-13	7.525	7.530	7.225	7.425	5.904	299,403
2022-05-12	7.535	7.620	7.320	7.500	5.963	189,933
2022-05-11	7.355	7.685	7.335	7.590	6.035	306,871
2022-05-10	7.425	7.580	7.220	7.305	5.808	220,552
2022-05-09	7.605	7.730	7.375	7.375	5.864	266,310
2022-05-06	7.300	7.770	7.250	7.645	6.078	504,648
2022-05-05	7.280	7.280	6.750	6.750	5.367	176,064
2022-05-04	7.170	7.170	7.020	7.050	5.605	61,702
2022-05-03	7.005	7.140	6.965	7.120	5.661	208,485
2022-05-02	7.255	7.255	6.965	6.985	5.554	51,639

← NewerPage 19 of 22 · 1,275 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-22	0.6500 EUR
2025-05-21	0.8500 EUR
2024-06-12	0.8500 EUR
2023-05-24	0.6000 EUR
2022-05-20	0.3500 EUR
2019-04-26	0.4500 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.